广州港(601228)股票信息
| 股票代码 | 601228 |
| 股票名称 | 广州港 |
| 最新价/元 | 3.38 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.74 |
| 买入/元 | 3.37 |
| 卖出/元 | 3.38 |
| 昨收/元 | 3.44 |
| 今开/元 | 3.44 |
| 最高/元 | 3.45 |
| 最低/元 | 3.34 |
| 成交量/手 | 381261.94 |
| 成交额/万 | 12936.60 |
| 股净值/元 | 24.14 |
| 市净率 | 1.25 |
| 总市值/万 | 2550051.60 |
| 流通值/万 | 2550051.60 |
| 换手率/% | 0.51 |
| 入市日期 | 2017-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
广州港(601228)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.44 | 3.38 | -0.06 | -1.74 | 381261.94 | 12936.60 | 0.51 |
| 2024-10-10 | 3.43 | 3.44 | 0.03 | 0.88 | 470380.63 | 16238.35 | 0.62 |
| 2024-10-09 | 3.61 | 3.41 | -0.24 | -6.58 | 680628.35 | 23681.25 | 0.90 |
| 2024-10-08 | 3.91 | 3.65 | 0.10 | 2.82 | 1009552.42 | 37032.59 | 1.34 |
| 2024-09-30 | 3.37 | 3.55 | 0.21 | 6.29 | 906103.90 | 31563.56 | 1.20 |
| 2024-09-27 | 3.32 | 3.34 | 0.04 | 1.21 | 303980.00 | 10077.28 | 0.40 |
| 2024-09-26 | 3.20 | 3.30 | 0.10 | 3.13 | 320936.00 | 10424.75 | 0.43 |
| 2024-09-25 | 3.20 | 3.20 | 0.03 | 0.95 | 312396.53 | 10035.77 | 0.41 |
| 2024-09-24 | 3.08 | 3.17 | 0.10 | 3.26 | 306465.13 | 9596.22 | 0.41 |
| 2024-09-23 | 3.05 | 3.07 | 0.04 | 1.32 | 167591.00 | 5136.56 | 0.22 |
| 2024-09-20 | 3.05 | 3.03 | -0.01 | -0.33 | 124520.74 | 3770.35 | 0.17 |
| 2024-09-19 | 3.02 | 3.04 | 0.01 | 0.33 | 155015.00 | 4702.32 | 0.21 |
| 2024-09-18 | 3.01 | 3.03 | 0.02 | 0.66 | 159276.00 | 4764.89 | 0.21 |
| 2024-09-13 | 3.01 | 3.01 | -0.01 | -0.33 | 115901.00 | 3506.36 | 0.15 |
| 2024-09-12 | 3.01 | 3.02 | 0.01 | 0.33 | 128382.00 | 3883.72 | 0.17 |
| 2024-09-11 | 3.06 | 3.01 | -0.07 | -2.27 | 190829.00 | 5792.29 | 0.25 |
| 2024-09-10 | 3.09 | 3.08 | 0.01 | 0.33 | 182725.00 | 5592.84 | 0.24 |
| 2024-09-09 | 3.10 | 3.07 | -0.04 | -1.29 | 160316.00 | 4940.35 | 0.21 |
| 2024-09-06 | 3.10 | 3.11 | 0.01 | 0.32 | 149272.00 | 4670.05 | 0.20 |
| 2024-09-05 | 3.12 | 3.10 | -0.01 | -0.32 | 130046.00 | 4030.24 | 0.17 |
| 2024-09-04 | 3.12 | 3.11 | 0.01 | 0.32 | 131502.00 | 4101.44 | 0.17 |
| 2024-09-03 | 3.12 | 3.10 | -0.03 | -0.96 | 177574.99 | 5552.62 | 0.24 |
| 2024-09-02 | 3.10 | 3.13 | 0.02 | 0.64 | 250632.00 | 7837.07 | 0.33 |
| 2024-08-30 | 3.07 | 3.11 | 0.04 | 1.30 | 240561.00 | 7485.30 | 0.32 |
| 2024-08-29 | 3.16 | 3.07 | -0.10 | -3.16 | 289130.00 | 8965.17 | 0.38 |
| 2024-08-28 | 3.16 | 3.17 | 0.00 | 0.00 | 117438.00 | 3720.13 | 0.16 |
| 2024-08-27 | 3.19 | 3.17 | -0.02 | -0.63 | 99519.00 | 3157.19 | 0.13 |
| 2024-08-26 | 3.16 | 3.19 | 0.01 | 0.31 | 167766.00 | 5326.98 | 0.22 |
| 2024-08-23 | 3.18 | 3.18 | 0.00 | 0.00 | 145585.00 | 4610.92 | 0.19 |
| 2024-08-22 | 3.18 | 3.18 | 0.01 | 0.32 | 112965.00 | 3600.58 | 0.15 |
| 2024-08-21 | 3.19 | 3.17 | -0.03 | -0.94 | 131496.00 | 4185.61 | 0.17 |
| 2024-08-20 | 3.22 | 3.20 | -0.02 | -0.62 | 166264.00 | 5311.64 | 0.22 |
| 2024-08-19 | 3.18 | 3.22 | 0.05 | 1.58 | 170664.00 | 5464.04 | 0.23 |
| 2024-08-16 | 3.21 | 3.17 | -0.04 | -1.25 | 144213.00 | 4594.29 | 0.19 |
| 2024-08-15 | 3.16 | 3.21 | 0.04 | 1.26 | 189008.00 | 6031.86 | 0.25 |
| 2024-08-14 | 3.15 | 3.17 | 0.01 | 0.32 | 159863.00 | 5067.01 | 0.21 |
| 2024-08-13 | 3.14 | 3.16 | 0.02 | 0.64 | 152507.93 | 4798.70 | 0.20 |
| 2024-08-12 | 3.14 | 3.14 | -0.02 | -0.63 | 133734.93 | 4196.19 | 0.18 |
| 2024-08-09 | 3.17 | 3.16 | -0.01 | -0.32 | 139430.00 | 4409.76 | 0.18 |
| 2024-08-08 | 3.11 | 3.17 | 0.06 | 1.93 | 272337.93 | 8592.80 | 0.36 |
| 2024-08-07 | 3.16 | 3.11 | -0.09 | -2.81 | 402029.93 | 12602.27 | 0.53 |
| 2024-08-06 | 3.18 | 3.20 | 0.02 | 0.63 | 537767.00 | 17339.13 | 0.71 |
| 2024-08-05 | 3.21 | 3.18 | -0.03 | -0.94 | 277829.89 | 8912.47 | 0.37 |
| 2024-08-02 | 3.22 | 3.21 | -0.01 | -0.31 | 274488.00 | 8851.91 | 0.36 |
| 2024-08-01 | 3.17 | 3.22 | 0.05 | 1.58 | 297190.23 | 9502.56 | 0.39 |
| 2024-07-31 | 3.14 | 3.17 | 0.04 | 1.28 | 303788.50 | 9632.83 | 0.40 |
| 2024-07-30 | 3.13 | 3.13 | 0.00 | 0.00 | 166084.73 | 5196.33 | 0.22 |
| 2024-07-29 | 3.08 | 3.13 | 0.05 | 1.62 | 212559.48 | 6610.22 | 0.28 |
| 2024-07-26 | 3.08 | 3.08 | 0.00 | 0.00 | 170162.00 | 5233.69 | 0.23 |
| 2024-07-25 | 3.03 | 3.08 | 0.06 | 1.99 | 282405.00 | 8653.95 | 0.37 |
| 2024-07-24 | 3.02 | 3.02 | -0.01 | -0.33 | 185372.60 | 5612.11 | 0.25 |
| 2024-07-23 | 3.03 | 3.03 | -0.01 | -0.33 | 218491.00 | 6655.69 | 0.29 |
| 2024-07-22 | 3.07 | 3.04 | -0.04 | -1.30 | 233263.00 | 7093.85 | 0.31 |
| 2024-07-19 | 3.08 | 3.08 | 0.01 | 0.33 | 160353.23 | 4924.16 | 0.21 |
| 2024-07-18 | 3.05 | 3.07 | 0.01 | 0.33 | 173265.03 | 5301.52 | 0.23 |
| 2024-07-17 | 3.03 | 3.06 | 0.02 | 0.66 | 145693.00 | 4434.27 | 0.19 |
| 2024-07-16 | 3.04 | 3.04 | -0.01 | -0.33 | 151305.00 | 4595.21 | 0.20 |
| 2024-07-15 | 3.05 | 3.05 | 0.00 | 0.00 | 172106.92 | 5236.93 | 0.23 |
| 2024-07-12 | 3.08 | 3.05 | -0.01 | -0.33 | 146419.48 | 4477.84 | 0.19 |
| 2024-07-11 | 3.09 | 3.10 | 0.04 | 1.31 | 178899.00 | 5539.43 | 0.24 |
| 2024-07-10 | 3.09 | 3.06 | -0.03 | -0.97 | 131127.97 | 4031.34 | 0.17 |
| 2024-07-09 | 3.04 | 3.09 | 0.04 | 1.31 | 211861.69 | 6480.65 | 0.28 |
| 2024-07-08 | 3.09 | 3.05 | -0.04 | -1.29 | 149664.00 | 4578.80 | 0.20 |
| 2024-07-05 | 3.10 | 3.09 | -0.01 | -0.32 | 203435.00 | 6273.65 | 0.27 |
| 2024-07-04 | 3.13 | 3.10 | -0.03 | -0.96 | 165507.60 | 5150.79 | 0.22 |
| 2024-07-03 | 3.13 | 3.13 | 0.00 | 0.00 | 141443.00 | 4438.91 | 0.19 |
| 2024-07-02 | 3.10 | 3.13 | 0.03 | 0.97 | 206955.12 | 6480.50 | 0.27 |
| 2024-07-01 | 3.05 | 3.10 | 0.05 | 1.64 | 217781.72 | 6711.74 | 0.29 |
| 2024-06-28 | 3.03 | 3.05 | 0.01 | 0.33 | 235165.35 | 7210.32 | 0.31 |
| 2024-06-27 | 3.07 | 3.04 | -0.03 | -0.98 | 186666.35 | 5682.04 | 0.25 |
| 2024-06-26 | 3.05 | 3.07 | 0.01 | 0.33 | 176787.44 | 5395.28 | 0.23 |
| 2024-06-25 | 3.05 | 3.06 | 0.01 | 0.33 | 170739.80 | 5234.93 | 0.23 |
| 2024-06-24 | 3.09 | 3.05 | -0.03 | -0.97 | 210746.00 | 6443.50 | 0.28 |
| 2024-06-21 | 3.06 | 3.08 | 0.01 | 0.33 | 169534.84 | 5235.53 | 0.22 |
| 2024-06-20 | 3.10 | 3.07 | -0.02 | -0.65 | 186612.00 | 5739.84 | 0.25 |
| 2024-06-19 | 3.13 | 3.09 | -0.04 | -1.28 | 133545.32 | 4149.31 | 0.18 |
| 2024-06-18 | 3.10 | 3.13 | 0.03 | 0.97 | 177862.16 | 5545.68 | 0.24 |
| 2024-06-17 | 3.09 | 3.10 | -0.01 | -0.32 | 168938.00 | 5232.76 | 0.22 |
| 2024-06-14 | 3.11 | 3.11 | 0.00 | 0.00 | 167127.36 | 5199.31 | 0.22 |
| 2024-06-13 | 3.18 | 3.11 | -0.07 | -2.20 | 243137.38 | 7577.21 | 0.32 |
| 2024-06-12 | 3.15 | 3.18 | 0.01 | 0.32 | 205884.43 | 6493.51 | 0.27 |
| 2024-06-11 | 3.27 | 3.17 | -0.09 | -2.76 | 319334.00 | 10210.35 | 0.42 |
| 2024-06-07 | 3.19 | 3.26 | 0.08 | 2.52 | 271320.91 | 8803.56 | 0.36 |
| 2024-06-06 | 3.24 | 3.18 | -0.06 | -1.85 | 264905.71 | 8485.12 | 0.35 |
| 2024-06-05 | 3.29 | 3.24 | -0.05 | -1.52 | 141949.00 | 4627.76 | 0.19 |
| 2024-06-04 | 3.26 | 3.29 | 0.03 | 0.92 | 189018.00 | 6189.48 | 0.25 |
| 2024-06-03 | 3.29 | 3.26 | -0.05 | -1.51 | 285698.84 | 9330.18 | 0.38 |
| 2024-05-31 | 3.32 | 3.31 | 0.01 | 0.30 | 115917.89 | 3836.37 | 0.15 |
| 2024-05-30 | 3.29 | 3.30 | 0.01 | 0.30 | 200034.89 | 6635.18 | 0.27 |
| 2024-05-29 | 3.28 | 3.29 | 0.01 | 0.31 | 130464.89 | 4302.89 | 0.17 |
| 2024-05-28 | 3.30 | 3.28 | -0.04 | -1.21 | 146372.00 | 4829.01 | 0.19 |
| 2024-05-27 | 3.28 | 3.32 | 0.04 | 1.22 | 188438.00 | 6242.33 | 0.25 |
| 2024-05-24 | 3.25 | 3.28 | 0.02 | 0.61 | 213798.19 | 7035.96 | 0.28 |
| 2024-05-23 | 3.32 | 3.26 | -0.06 | -1.81 | 290562.29 | 9501.13 | 0.39 |
| 2024-05-22 | 3.37 | 3.32 | -0.04 | -1.19 | 162457.00 | 5420.04 | 0.22 |
| 2024-05-21 | 3.39 | 3.36 | -0.03 | -0.89 | 144442.03 | 4857.45 | 0.19 |
| 2024-05-20 | 3.39 | 3.39 | 0.00 | 0.00 | 203507.50 | 6896.50 | 0.27 |
| 2024-05-17 | 3.34 | 3.39 | 0.06 | 1.80 | 183381.34 | 6155.32 | 0.24 |
| 2024-05-16 | 3.38 | 3.33 | -0.05 | -1.48 | 181063.00 | 6077.64 | 0.24 |
| 2024-05-15 | 3.40 | 3.38 | -0.02 | -0.59 | 137302.00 | 4658.79 | 0.18 |
日K线
周K线
月K线
